21,440€
6,45%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,26 | 21,48 | 21,21 | 21,43 | 1,28% | - |
| 24.04.2025 | 20,79 | 21,21 | 20,70 | 21,16 | 5,06% | - |
| 22.04.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 9,46% | - |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -15,05% | - |
| 08.11.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -3,39% | - |
| 07.11.2024 | 22,42 | 22,42 | 22,42 | 22,42 | 1,72% | - |
| 06.11.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 1,47% | - |
| 05.11.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -0,18% | - |
| 30.10.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -1,54% | - |
| 29.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,27% | - |
| 28.10.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -0,27% | - |
| 25.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,16% | - |
| 24.10.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 0,09% | - |
| 23.10.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -0,89% | - |
| 22.10.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,79% | - |
| 18.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 0,98% | - |
| 17.10.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,27% | - |
| 16.10.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 1,90% | - |
| 14.10.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 2,79% | - |
| 09.10.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,46% | - |
| 08.10.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,93% | - |
| 07.10.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 3,47% | - |
| 17.09.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,39% | - |
| 16.09.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,49% | - |
| 13.09.2024 | 20,54 | 20,54 | 20,54 | 20,54 | -0,19% | - |
| 11.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,77% | - |
| 10.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,00% | - |
| 09.09.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,29% | - |
| 06.09.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -1,15% | - |
| 05.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 1,06% | - |
| 03.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,33% | - |
| 02.09.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,25% | - |
| 28.08.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,19% | - |
| 27.08.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,10% | - |
| 26.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,77% | - |
| 23.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,77% | - |
| 20.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 0,19% | - |
| 19.08.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 1,18% | - |
| 16.08.2024 | 20,42 | 20,42 | 20,42 | 20,42 | 2,15% | - |
| 15.08.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 0,25% | - |
| 14.08.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,71% | - |
| 13.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,10% | - |
| 12.08.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 0,10% | - |
| 09.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,51% | - |
| 08.08.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,71% | - |
| 07.08.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,16% | - |
| 06.08.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 2,85% | - |
| 05.08.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -5,15% | - |
| 02.08.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -3,60% | - |
| 01.08.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -2,58% | - |
| 31.07.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 1,31% | - |
| 30.07.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,19% | - |
| 29.07.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 3,17% | - |
| 25.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,10% | - |
| 24.07.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -1,98% | - |
| 23.07.2024 | 21,16 | 21,20 | 21,16 | 21,20 | 1,15% | - |
| 19.07.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,10% | - |
| 18.07.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,45% | - |
| 17.07.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,77% | - |
| 16.07.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 0,77% | - |
| 15.07.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,49% | - |
| 12.07.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -1,25% | - |
| 11.07.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 0,19% | - |
| 10.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 09.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 08.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,35% | - |
| 05.07.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,30% | - |
| 03.07.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 0,40% | - |
| 02.07.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 1,51% | - |
| 01.07.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 3,27% | - |
| 28.06.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -3,36% | - |
| 25.06.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,12% | - |
| 24.06.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,39% | - |
| 21.06.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,26% | - |
| 20.06.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 0,73% | - |
| 17.06.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 2,35% | - |
| 14.06.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -4,35% | - |
| 13.06.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,98% | - |
| 12.06.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -2,12% | - |
| 07.06.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 2,49% | - |
| 06.06.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -1,48% | - |
| 05.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,56% | - |
| 04.06.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -2,84% | - |
| 03.06.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 1,88% | - |
| 31.05.2024 | 19,69 | 19,69 | 19,69 | 19,69 | 1,60% | - |
| 30.05.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,99% | - |
| 29.05.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,18% | - |
| 28.05.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,72% | - |
| 27.05.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,66% | - |
| 24.05.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,10% | - |
| 23.05.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,28% | - |
| 22.05.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 1,14% | - |
| 21.05.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -2,33% | - |
| 20.05.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -4,78% | - |
| 17.05.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 2,58% | - |
| 16.05.2024 | 20,18 | 20,18 | 20,18 | 20,18 | -2,04% | - |
| 15.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,28% | - |
| 14.05.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -1,17% | - |
| 13.05.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,78% | - |
| 10.05.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -2,67% | - |